Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Streaming Delayed Price Updated: 1:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 4.370 4.486 4.316 4.357 198,183 +0.03(+0.63%)
Mar 30, 2020 4.370 4.370 4.160 4.330 241,644 -0.05(-1.09%)
Mar 27, 2020 4.289 4.418 4.261 4.377 212,783 -0.02(-0.46%)
Mar 26, 2020 4.357 4.465 4.282 4.397 345,286 +0.05(+1.09%)
Mar 25, 2020 3.984 4.397 3.875 4.350 458,250 +0.45(+11.67%)
Mar 24, 2020 3.807 3.997 3.805 3.895 185,190 +0.27(+7.49%)
Mar 23, 2020 3.814 3.916 3.512 3.624 548,434 -0.28(-7.13%)
Mar 20, 2020 3.929 4.187 3.895 3.902 280,862 +0.01(+0.35%)
Mar 19, 2020 3.671 4.004 3.417 3.889 552,099 +0.08(+2.14%)
Mar 18, 2020 4.418 4.486 3.749 3.807 401,886 -0.94(-19.86%)
Mar 17, 2020 4.513 4.752 4.411 4.750 682,538 +0.28(+6.18%)
Mar 16, 2020 4.702 4.749 4.467 4.474 471,240 -0.53(-10.60%)
Mar 13, 2020 5.011 5.110 4.897 5.005 454,040 +0.21(+4.34%)
Mar 12, 2020 5.025 5.025 4.467 4.796 1,290,566 -0.56(-10.53%)
Mar 11, 2020 5.656 5.656 5.314 5.361 239,974 -0.40(-6.88%)
Mar 10, 2020 5.623 5.760 5.562 5.757 566,750 +0.24(+4.26%)
Mar 09, 2020 5.844 5.854 5.441 5.522 516,712 -0.52(-8.56%)
Mar 06, 2020 6.146 6.146 5.979 6.039 192,780 -0.09(-1.43%)
Mar 05, 2020 6.247 6.254 6.099 6.126 217,805 -0.20(-3.18%)
Mar 04, 2020 6.254 6.348 6.254 6.328 171,615 +0.11(+1.73%)
Mar 03, 2020 6.207 6.294 6.073 6.220 298,998 +0.00(+0.00%)
Mar 02, 2020 6.046 6.247 6.005 6.220 204,349 +0.20(+3.35%)
Feb 28, 2020 6.113 6.126 6.005 6.019 269,744 -0.20(-3.24%)
Feb 27, 2020 6.314 6.314 6.146 6.220 246,530 -0.15(-2.32%)
Feb 26, 2020 6.328 6.382 6.321 6.368 125,029 +0.04(+0.64%)
Feb 25, 2020 6.523 6.529 6.308 6.328 221,163 -0.15(-2.38%)
Feb 24, 2020 6.590 6.597 6.462 6.482 179,207 -0.17(-2.60%)
Feb 21, 2020 6.691 6.704 6.650 6.656 204,839 -0.03(-0.52%)
Feb 20, 2020 6.691 6.711 6.664 6.691 116,133 +0.00(+0.00%)
Feb 19, 2020 6.717 6.738 6.664 6.691 158,951 -0.03(-0.40%)
Feb 18, 2020 6.644 6.717 6.630 6.717 225,961 +0.07(+1.09%)
Feb 14, 2020 6.625 6.669 6.609 6.645 138,790 +0.02(+0.30%)
Feb 13, 2020 6.592 6.625 6.589 6.625 134,693 +0.01(+0.20%)
Feb 12, 2020 6.559 6.612 6.559 6.612 161,133 +0.04(+0.61%)
Feb 11, 2020 6.559 6.592 6.492 6.572 225,967 +0.02(+0.31%)
Feb 10, 2020 6.532 6.559 6.485 6.552 137,508 +0.03(+0.41%)
Feb 07, 2020 6.505 6.562 6.505 6.525 125,450 +0.00(+0.00%)
Feb 06, 2020 6.465 6.525 6.452 6.525 240,655 +0.08(+1.24%)
Feb 05, 2020 6.599 6.625 6.405 6.445 543,579 -0.13(-1.93%)
Feb 04, 2020 6.552 6.599 6.552 6.572 186,464 +0.05(+0.82%)
Feb 03, 2020 6.518 6.538 6.512 6.518 149,265 +0.00(+0.00%)
Jan 31, 2020 6.512 6.552 6.465 6.518 259,894 +0.00(+0.00%)
Jan 30, 2020 6.405 6.538 6.378 6.518 312,168 +0.09(+1.45%)
Jan 29, 2020 6.398 6.445 6.398 6.425 89,746 +0.04(+0.63%)
Jan 28, 2020 6.358 6.405 6.355 6.385 123,910 +0.03(+0.42%)
Jan 27, 2020 6.465 6.465 6.338 6.358 255,053 -0.13(-2.06%)
Jan 24, 2020 6.498 6.525 6.458 6.492 151,829 +0.00(+0.00%)
Jan 23, 2020 6.492 6.525 6.465 6.492 114,911 +0.00(+0.00%)
Jan 22, 2020 6.452 6.492 6.445 6.492 81,763 +0.05(+0.72%)
Jan 21, 2020 6.425 6.458 6.412 6.445 135,205 +0.01(+0.21%)
Jan 17, 2020 6.485 6.498 6.412 6.432 102,968 -0.07(-1.03%)
Jan 16, 2020 6.478 6.505 6.478 6.498 99,887 +0.05(+0.83%)
Jan 15, 2020 6.438 6.495 6.415 6.445 95,308 +0.01(+0.10%)
Jan 14, 2020 6.398 6.445 6.398 6.438 123,740 +0.04(+0.57%)
Jan 13, 2020 6.358 6.412 6.338 6.402 109,371 +0.04(+0.68%)
Jan 10, 2020 6.312 6.365 6.312 6.358 120,055 +0.04(+0.63%)
Jan 09, 2020 6.332 6.372 6.318 6.318 176,124 -0.02(-0.32%)
Jan 08, 2020 6.338 6.392 6.328 6.338 180,581 +0.00(+0.00%)
Jan 07, 2020 6.285 6.352 6.272 6.338 139,902 +0.05(+0.74%)
Jan 06, 2020 6.252 6.292 6.240 6.292 162,384 +0.03(+0.48%)
Jan 03, 2020 6.292 6.292 6.218 6.262 302,161 -0.05(-0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.